Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 20 Apr 2021 16:37

    SET Symbol :
    BR

    2.82
    Change : +0.04
    %Change : 1.44
    Prior : 2.78
    High : 2.84
    Volumn (Shares) : 408,700
    Open : 2.84
    Low : 2.76
    Value ('000 Bath) : 1,142,746
    Chart Type
  • Filter Dates:
    Historical price from Jan 19, 2021 to Apr 20, 2021
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (18/03/2021 to 31/03/2021)
    2.90 3.02 2.82 2.86 14,289,900 41,828,266
    Previous 4 weeks
    (17/02/2021 to 17/03/2021)
    2.26 2.98 2.18 2.90 39,248,800 103,637,822
    Daily Historical Data
    20/04/2021 2.84 2.84 2.76 2.82 408,700 1,142,746
    19/04/2021 2.82 2.82 2.78 2.78 556,900 1,565,422
    16/04/2021 2.64 2.70 2.60 2.70 1,324,000 3,499,562
    12/04/2021 2.82 2.82 2.68 2.72 1,590,400 4,354,546
    09/04/2021 2.80 2.82 2.78 2.82 382,500 1,069,180
    08/04/2021 2.78 2.80 2.76 2.80 590,000 1,639,588
    07/04/2021 2.84 2.84 2.78 2.80 1,547,900 4,351,284
    05/04/2021 2.88 2.88 2.80 2.84 961,800 2,727,702
    02/04/2021 2.86 2.90 2.84 2.86 619,800 1,774,852
    01/04/2021 2.90 2.92 2.82 2.86 1,470,100 4,217,994
    31/03/2021 2.98 3.00 2.86 2.86 3,171,900 9,245,572
    30/03/2021 3.02 3.02 2.96 2.98 944,600 2,814,602
    29/03/2021 2.98 3.02 2.94 3.00 2,315,100 6,894,040
    26/03/2021 2.94 2.98 2.94 2.94 951,600 2,813,738
    25/03/2021 2.92 2.98 2.86 2.94 1,897,700 5,559,918
    24/03/2021 2.86 2.92 2.84 2.88 821,100 2,358,526
    23/03/2021 2.88 2.90 2.86 2.88 470,200 1,352,514
    22/03/2021 2.90 2.90 2.84 2.86 448,500 1,278,870
    19/03/2021 2.94 2.94 2.82 2.86 1,506,700 4,324,944
    18/03/2021 2.90 2.98 2.88 2.92 1,762,500 5,185,542
    17/03/2021 2.94 2.94 2.90 2.90 509,500 1,482,672
    16/03/2021 2.88 2.94 2.88 2.94 624,300 1,816,208
    15/03/2021 2.94 2.98 2.88 2.90 2,734,500 7,962,956
    12/03/2021 2.92 2.94 2.86 2.94 1,492,300 4,333,764
    11/03/2021 2.90 2.96 2.88 2.92 2,627,000 7,665,224
    10/03/2021 2.74 2.88 2.74 2.86 3,275,000 9,298,604
    09/03/2021 2.80 2.82 2.74 2.76 639,900 1,772,458
    08/03/2021 2.70 2.84 2.70 2.76 1,894,900 5,268,958
    05/03/2021 2.76 2.76 2.68 2.70 975,800 2,638,856
    04/03/2021 2.70 2.74 2.68 2.72 731,000 1,979,688
    03/03/2021 2.76 2.76 2.68 2.68 932,400 2,525,674
    02/03/2021 2.72 2.80 2.68 2.70 3,284,400 9,027,224
    01/03/2021 2.42 2.76 2.40 2.70 4,972,200 13,114,288
    25/02/2021 2.54 2.56 2.46 2.46 3,024,200 7,574,540
    24/02/2021 2.32 2.52 2.30 2.48 7,633,400 18,446,176
    23/02/2021 2.24 2.32 2.24 2.32 1,029,900 2,348,054
    22/02/2021 2.22 2.26 2.22 2.24 817,400 1,817,778
    19/02/2021 2.26 2.26 2.22 2.24 567,000 1,267,806
    18/02/2021 2.24 2.26 2.20 2.24 432,300 959,444
    17/02/2021 2.26 2.26 2.18 2.20 1,051,400 2,337,450
    16/02/2021 2.26 2.26 2.24 2.24 416,300 938,122
    15/02/2021 2.28 2.30 2.22 2.26 1,166,600 2,602,966
    11/02/2021 2.20 2.32 2.20 2.28 805,700 1,826,494
    10/02/2021 2.24 2.24 2.20 2.20 500,500 1,102,996
    09/02/2021 2.26 2.26 2.20 2.20 346,500 767,804
    08/02/2021 2.20 2.24 2.18 2.20 787,500 1,741,592
    05/02/2021 2.18 2.24 2.18 2.20 1,034,900 2,285,642
    04/02/2021 2.20 2.24 2.20 2.20 168,300 371,456
    03/02/2021 2.22 2.22 2.18 2.18 210,500 463,720
    02/02/2021 2.22 2.26 2.22 2.24 370,200 823,890
    01/02/2021 2.24 2.24 2.20 2.22 240,900 535,920
    29/01/2021 2.22 2.24 2.20 2.24 669,000 1,486,414
    28/01/2021 2.26 2.30 2.22 2.22 388,200 872,982
    27/01/2021 2.30 2.30 2.24 2.26 313,900 715,070
    26/01/2021 2.26 2.30 2.22 2.30 271,300 609,190
    25/01/2021 2.28 2.28 2.22 2.28 774,300 1,737,780
    22/01/2021 2.30 2.30 2.26 2.26 825,400 1,885,132
    21/01/2021 2.32 2.34 2.24 2.30 891,000 2,048,976
    20/01/2021 2.32 2.34 2.30 2.30 433,900 1,006,212
    19/01/2021 2.34 2.34 2.30 2.32 558,000 1,294,036
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 20 Apr 2021 16:37

    SET Symbol :
    BR

    2.82
    Change : +0.04
    %Change : 1.44
    Prior : 2.78
    High : 2.84
    Volumn (Shares) : 408,700
    Open : 2.84
    Low : 2.76
    Value ('000 Bath) : 1,142,746
    Instructions:
    To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
    No. of shares Shares
    Buy Price Baht
    Sell Price Baht
    Commission %
    Minimum Commission Baht
    VAT %

    Investment

    Initial Investment Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Investment Baht

    Return

    Gross Return Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Return Baht

    Profit & Loss

    Gross Profit (Loss) Baht
    Net Profit (Loss) Baht
    Return your investment %